Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	108.78	108.78	106.50	106.50	106.50	-2.45%	30
Mar 12, 2026	109.72	113.36	109.18	109.18	109.18	-1.44%	307
Mar 11, 2026	110.78	110.78	110.78	110.78	110.78	-0.84%	-
Mar 10, 2026	114.20	116.30	111.72	111.72	111.72	-2.73%	56
Mar 9, 2026	106.74	114.86	106.74	114.86	114.86	-0.66%	230
Mar 6, 2026	115.98	117.20	114.22	115.62	115.62	-0.50%	100
Mar 5, 2026	110.14	116.20	110.02	116.20	116.20	5.60%	435
Mar 4, 2026	102.70	110.30	102.70	110.04	110.04	11.72%	270
Mar 3, 2026	100.18	100.66	96.35	98.50	98.50	-2.97%	2,230
Mar 2, 2026	99.20	101.52	99.10	101.52	101.52	-1.61%	235
Feb 27, 2026	106.00	106.00	102.76	103.18	103.18	0.17%	45
Feb 26, 2026	100.40	103.00	100.40	103.00	103.00	2.02%	60
Feb 25, 2026	98.73	100.96	98.73	100.96	100.96	1.24%	30
Feb 24, 2026	100.00	101.20	99.05	99.72	99.72	0.20%	297
Feb 23, 2026	104.72	106.46	99.52	99.52	99.52	-6.89%	324
Feb 20, 2026	107.50	111.02	103.02	106.88	106.88	2.20%	1,292
Feb 19, 2026	103.22	104.80	103.22	104.58	104.58	-0.15%	390
Feb 18, 2026	95.41	104.74	95.41	104.74	104.74	8.51%	910
Feb 17, 2026	95.47	96.53	93.75	96.53	96.53	0.71%	287
Feb 16, 2026	96.39	96.39	95.85	95.85	95.85	2.78%	155
Feb 13, 2026	92.20	93.28	92.01	93.26	93.26	2.11%	421
Feb 12, 2026	101.18	101.92	88.97	91.33	91.33	-5.77%	999
Feb 11, 2026	109.76	121.00	92.80	96.92	96.92	-9.71%	2,820
Feb 10, 2026	102.98	107.88	102.98	107.34	107.34	6.78%	1,504
Feb 9, 2026	95.62	100.76	95.18	100.52	100.52	7.03%	303
Feb 6, 2026	94.29	97.10	93.92	93.92	93.92	0.19%	194
Feb 5, 2026	96.37	97.51	93.74	93.74	93.74	-0.91%	451
Feb 4, 2026	100.02	102.46	93.37	94.60	94.60	-5.04%	1,413
Feb 3, 2026	112.32	113.22	99.62	99.62	99.62	-10.69%	1,186
Feb 2, 2026	107.00	115.16	107.00	111.54	111.54	-1.59%	360
Jan 30, 2026	118.56	118.56	113.34	113.34	113.34	-4.60%	437
Jan 29, 2026	116.06	119.22	116.06	118.80	118.80	2.52%	2,587
Jan 28, 2026	115.34	116.38	115.10	115.88	115.88	1.44%	255
Jan 27, 2026	114.94	116.46	113.78	114.24	114.24	-0.14%	392
Jan 26, 2026	113.92	114.92	113.92	114.40	114.40	-2.44%	80
Jan 23, 2026	118.48	118.48	115.00	117.26	117.26	-0.63%	306
Jan 22, 2026	120.46	121.80	117.76	118.00	118.00	-1.86%	1,094
Jan 21, 2026	123.72	123.92	118.14	120.24	120.24	-2.23%	477
Jan 20, 2026	129.22	129.22	122.98	122.98	122.98	-6.95%	439
Jan 19, 2026	129.00	132.20	129.00	132.16	132.16	-2.85%	284
Jan 16, 2026	135.96	136.04	134.44	136.04	136.04	-1.02%	42
Jan 15, 2026	134.72	137.44	134.72	137.44	137.44	3.18%	322
Jan 14, 2026	142.60	142.68	133.20	133.20	133.20	-6.24%	1,267
Jan 13, 2026	142.98	144.44	142.06	142.06	142.06	0.57%	336
Jan 12, 2026	140.32	141.42	137.86	141.26	141.26	-0.52%	2,974
Jan 9, 2026	143.30	145.00	142.00	142.00	142.00	-0.34%	487
Jan 8, 2026	141.22	144.50	141.22	142.48	142.48	-0.99%	290
Jan 7, 2026	142.76	143.90	142.10	143.90	143.90	0.49%	90
Jan 6, 2026	139.86	143.20	138.98	143.20	143.20	4.04%	80
Jan 5, 2026	133.98	137.64	133.98	137.64	137.64	2.72%	237